PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia
· Delayed Price · Currency is IDR 755.00
-130.00 (-14.69%)
At close: Mar 9, 2026
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 860.00 | 860.00 | 755.00 | 755.00 | 755.00 | -14.69% | 801,300 |
| Mar 6, 2026 | 760.00 | 885.00 | 760.00 | 885.00 | 885.00 | 24.65% | 5,293,800 |
| Mar 5, 2026 | 645.00 | 710.00 | 590.00 | 710.00 | 710.00 | 24.56% | 950,300 |
| Mar 4, 2026 | 640.00 | 690.00 | 545.00 | 570.00 | 570.00 | -10.94% | 1,778,600 |
| Mar 3, 2026 | 680.00 | 815.00 | 640.00 | 640.00 | 640.00 | -14.67% | 4,937,300 |
| Mar 2, 2026 | 850.00 | 850.00 | 750.00 | 750.00 | 750.00 | -14.77% | 864,300 |
| Feb 27, 2026 | 930.00 | 965.00 | 880.00 | 880.00 | 880.00 | -14.56% | 1,492,300 |
| Feb 26, 2026 | 1,205.00 | 1,240.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 1,606,400 |
| Feb 24, 2026 | 1,065.00 | 1,330.00 | 910.00 | 1,210.00 | 1,210.00 | 13.62% | 6,118,800 |
| Feb 23, 2026 | 1,065.00 | 1,065.00 | 910.00 | 1,065.00 | 1,065.00 | 24.56% | 4,139,500 |
| Feb 20, 2026 | 690.00 | 855.00 | 600.00 | 855.00 | 855.00 | 24.82% | 5,361,500 |
| Feb 19, 2026 | 540.00 | 685.00 | 540.00 | 685.00 | 685.00 | 24.55% | 5,238,500 |
| Feb 18, 2026 | 555.00 | 570.00 | 530.00 | 550.00 | 550.00 | -1.79% | 899,000 |
| Feb 13, 2026 | 590.00 | 605.00 | 550.00 | 560.00 | 560.00 | -5.08% | 209,100 |
| Feb 12, 2026 | 640.00 | 645.00 | 555.00 | 590.00 | 590.00 | -7.81% | 1,837,500 |
| Feb 11, 2026 | 535.00 | 640.00 | 530.00 | 640.00 | 640.00 | 24.27% | 5,716,600 |
| Feb 10, 2026 | 530.00 | 535.00 | 490.00 | 515.00 | 515.00 | -2.83% | 48,900 |
| Feb 9, 2026 | 515.00 | 535.00 | 488.00 | 530.00 | 530.00 | 2.91% | 148,100 |
| Feb 6, 2026 | 515.00 | 610.00 | 500.00 | 515.00 | 515.00 | - | 347,100 |
| Feb 5, 2026 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | -4.63% | 55,900 |
| Feb 4, 2026 | 540.00 | 630.00 | 486.00 | 540.00 | 540.00 | - | 344,300 |
| Feb 3, 2026 | 525.00 | 555.00 | 496.00 | 540.00 | 540.00 | 2.86% | 112,400 |
| Feb 2, 2026 | 570.00 | 570.00 | 515.00 | 525.00 | 525.00 | -7.89% | 81,500 |
| Jan 30, 2026 | 510.00 | 630.00 | 510.00 | 570.00 | 570.00 | 12.87% | 540,400 |
| Jan 29, 2026 | 515.00 | 565.00 | 476.00 | 505.00 | 505.00 | -1.94% | 228,400 |
| Jan 28, 2026 | 595.00 | 600.00 | 500.00 | 515.00 | 515.00 | -10.43% | 397,900 |
| Jan 27, 2026 | 570.00 | 610.00 | 555.00 | 575.00 | 575.00 | 0.88% | 163,600 |
| Jan 26, 2026 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -1.72% | 131,600 |
| Jan 23, 2026 | 585.00 | 590.00 | 555.00 | 580.00 | 580.00 | - | 228,500 |
| Jan 22, 2026 | 575.00 | 605.00 | 575.00 | 580.00 | 580.00 | -0.85% | 187,600 |
| Jan 21, 2026 | 620.00 | 620.00 | 585.00 | 585.00 | 585.00 | -4.10% | 107,500 |
| Jan 20, 2026 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | -0.81% | 350,400 |
| Jan 19, 2026 | 595.00 | 625.00 | 570.00 | 615.00 | 615.00 | 3.36% | 396,300 |
| Jan 15, 2026 | 620.00 | 625.00 | 575.00 | 595.00 | 595.00 | -4.03% | 448,900 |
| Jan 14, 2026 | 660.00 | 660.00 | 595.00 | 620.00 | 620.00 | -8.82% | 2,744,600 |
| Jan 13, 2026 | 545.00 | 680.00 | 510.00 | 680.00 | 680.00 | 24.77% | 5,856,700 |
| Jan 12, 2026 | 550.00 | 550.00 | 492.00 | 545.00 | 545.00 | -0.91% | 332,000 |
| Jan 9, 2026 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | -3.51% | 196,900 |
| Jan 8, 2026 | 560.00 | 575.00 | 545.00 | 570.00 | 570.00 | 1.79% | 221,500 |
| Jan 7, 2026 | 555.00 | 575.00 | 540.00 | 560.00 | 560.00 | 1.82% | 310,500 |
| Jan 6, 2026 | 560.00 | 645.00 | 545.00 | 550.00 | 550.00 | -1.79% | 899,800 |
| Jan 5, 2026 | 570.00 | 580.00 | 540.00 | 560.00 | 560.00 | -1.75% | 461,600 |
| Jan 2, 2026 | 600.00 | 600.00 | 560.00 | 570.00 | 570.00 | -5.79% | 521,900 |
| Dec 30, 2025 | 620.00 | 635.00 | 590.00 | 605.00 | 605.00 | -2.42% | 223,000 |
| Dec 29, 2025 | 645.00 | 645.00 | 580.00 | 620.00 | 620.00 | -3.88% | 1,048,100 |
| Dec 24, 2025 | 745.00 | 745.00 | 645.00 | 645.00 | 645.00 | -14.57% | 2,958,600 |
| Dec 23, 2025 | 700.00 | 755.00 | 635.00 | 755.00 | 755.00 | 24.79% | 8,963,800 |
| Dec 22, 2025 | 492.00 | 605.00 | 486.00 | 605.00 | 605.00 | 24.49% | 2,583,200 |
| Dec 19, 2025 | 488.00 | 500.00 | 486.00 | 486.00 | 486.00 | -0.41% | 32,800 |
| Dec 18, 2025 | 498.00 | 505.00 | 488.00 | 488.00 | 488.00 | -2.01% | 168,700 |
| Dec 17, 2025 | 488.00 | 515.00 | 488.00 | 498.00 | 498.00 | 1.22% | 182,200 |
| Dec 16, 2025 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | - | 25,100 |
| Dec 15, 2025 | 488.00 | 496.00 | 486.00 | 492.00 | 492.00 | 0.41% | 54,900 |
| Dec 12, 2025 | 492.00 | 510.00 | 482.00 | 490.00 | 490.00 | - | 183,400 |
| Dec 11, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.21% | 34,600 |
| Dec 10, 2025 | 494.00 | 515.00 | 490.00 | 496.00 | 496.00 | 0.81% | 168,400 |
| Dec 9, 2025 | 494.00 | 505.00 | 488.00 | 492.00 | 492.00 | -0.81% | 112,000 |
| Dec 8, 2025 | 500.00 | 500.00 | 480.00 | 496.00 | 496.00 | -0.40% | 124,300 |
| Dec 5, 2025 | 498.00 | 510.00 | 488.00 | 498.00 | 498.00 | - | 147,600 |
| Dec 4, 2025 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 51,800 |
| Dec 3, 2025 | 510.00 | 515.00 | 486.00 | 498.00 | 498.00 | -1.39% | 238,000 |
| Dec 2, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 43,500 |
| Dec 1, 2025 | 510.00 | 520.00 | 498.00 | 505.00 | 505.00 | -0.98% | 187,000 |
| Nov 28, 2025 | 500.00 | 535.00 | 496.00 | 510.00 | 510.00 | 2.00% | 67,800 |
| Nov 27, 2025 | 530.00 | 530.00 | 496.00 | 500.00 | 500.00 | -0.99% | 131,300 |
| Nov 26, 2025 | 505.00 | 520.00 | 490.00 | 505.00 | 505.00 | - | 131,400 |
| Nov 25, 2025 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1.81% | 169,200 |
| Nov 24, 2025 | 498.00 | 510.00 | 480.00 | 496.00 | 496.00 | -0.40% | 300,600 |
| Nov 21, 2025 | 535.00 | 550.00 | 494.00 | 498.00 | 498.00 | -6.04% | 726,600 |
| Nov 20, 2025 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,035,700 |
| Nov 19, 2025 | 540.00 | 555.00 | 490.00 | 540.00 | 540.00 | -0.92% | 390,300 |
| Nov 18, 2025 | 530.00 | 585.00 | 520.00 | 545.00 | 545.00 | 2.83% | 1,170,800 |
| Nov 17, 2025 | 484.00 | 545.00 | 480.00 | 530.00 | 530.00 | 9.50% | 682,300 |
| Nov 14, 2025 | 496.00 | 496.00 | 474.00 | 484.00 | 484.00 | -1.22% | 128,600 |
| Nov 13, 2025 | 482.00 | 498.00 | 482.00 | 490.00 | 490.00 | 1.66% | 30,900 |
| Nov 12, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 68,500 |
| Nov 11, 2025 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | -2.97% | 114,000 |
| Nov 10, 2025 | 498.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1.81% | 199,800 |
| Nov 7, 2025 | 498.00 | 505.00 | 480.00 | 496.00 | 496.00 | 0.40% | 209,700 |
| Nov 6, 2025 | 492.00 | 500.00 | 476.00 | 494.00 | 494.00 | - | 311,000 |
| Nov 5, 2025 | 515.00 | 545.00 | 456.00 | 494.00 | 494.00 | -2.18% | 742,400 |
| Nov 4, 2025 | 535.00 | 560.00 | 482.00 | 505.00 | 505.00 | -4.72% | 444,900 |
| Nov 3, 2025 | 474.00 | 585.00 | 474.00 | 530.00 | 530.00 | 12.77% | 2,122,700 |
| Oct 31, 2025 | 474.00 | 525.00 | 452.00 | 470.00 | 470.00 | -0.84% | 306,000 |
| Oct 30, 2025 | 488.00 | 510.00 | 440.00 | 474.00 | 474.00 | -2.87% | 400,800 |
| Oct 29, 2025 | 442.00 | 540.00 | 442.00 | 488.00 | 488.00 | 10.41% | 1,738,200 |
| Oct 28, 2025 | 464.00 | 466.00 | 422.00 | 442.00 | 442.00 | -4.33% | 206,400 |
| Oct 27, 2025 | 422.00 | 525.00 | 416.00 | 462.00 | 462.00 | 9.48% | 1,724,600 |
| Oct 24, 2025 | 418.00 | 494.00 | 404.00 | 422.00 | 422.00 | 0.96% | 533,900 |
| Oct 23, 2025 | 424.00 | 424.00 | 414.00 | 418.00 | 418.00 | -1.42% | 84,900 |
| Oct 22, 2025 | 422.00 | 460.00 | 414.00 | 424.00 | 424.00 | 0.47% | 193,700 |
| Oct 21, 2025 | 436.00 | 438.00 | 410.00 | 422.00 | 422.00 | -2.76% | 251,000 |
| Oct 20, 2025 | 430.00 | 434.00 | 378.00 | 434.00 | 434.00 | -0.91% | 685,000 |
| Oct 17, 2025 | 440.00 | 550.00 | 428.00 | 438.00 | 438.00 | -0.45% | 3,792,500 |
| Oct 16, 2025 | 434.00 | 442.00 | 426.00 | 440.00 | 440.00 | 1.38% | 69,100 |
| Oct 15, 2025 | 438.00 | 462.00 | 434.00 | 434.00 | 434.00 | -0.91% | 180,900 |
| Oct 14, 2025 | 452.00 | 476.00 | 436.00 | 438.00 | 438.00 | -3.10% | 185,400 |
| Oct 13, 2025 | 460.00 | 460.00 | 436.00 | 452.00 | 452.00 | -3.83% | 220,700 |
| Oct 10, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | -2.08% | 31,300 |
| Oct 9, 2025 | 480.00 | 496.00 | 474.00 | 480.00 | 480.00 | - | 170,100 |